| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $372.96 | $378.91 | $372.87 | $377.52 | 2,386,100 |
December 30 2021 | $374.65 | $376.09 | $371.51 | $372.91 | 1,804,400 |
December 29 2021 | $369.67 | $375.12 | $369.61 | $373.73 | 2,209,300 |
December 28 2021 | $368.41 | $370.25 | $366.60 | $369.53 | 2,521,400 |
December 27 2021 | $363.00 | $367.92 | $362.24 | $367.59 | 2,228,300 |
December 23 2021 | $362.31 | $363.72 | $358.97 | $361.20 | 2,743,900 |
December 22 2021 | $355.68 | $360.02 | $353.74 | $359.90 | 3,267,800 |
December 21 2021 | $356.25 | $358.19 | $348.62 | $355.20 | 3,038,200 |
December 20 2021 | $349.58 | $354.93 | $346.49 | $354.23 | 4,294,800 |
December 17 2021 | $361.11 | $362.03 | $352.43 | $352.93 | 11,097,500 |
December 16 2021 | $371.51 | $371.94 | $362.16 | $363.44 | 4,632,800 |
December 15 2021 | $364.43 | $371.08 | $363.31 | $370.97 | 4,421,400 |
December 14 2021 | $367.01 | $369.04 | $362.12 | $365.87 | 4,662,800 |
December 13 2021 | $377.88 | $378.88 | $367.97 | $368.64 | 3,766,400 |
December 10 2021 | $374.96 | $378.07 | $373.20 | $377.88 | 2,625,200 |
December 09 2021 | $373.69 | $377.74 | $371.41 | $374.18 | 3,822,900 |
December 08 2021 | $378.59 | $381.93 | $371.40 | $374.10 | 4,079,400 |
December 07 2021 | $379.33 | $380.75 | $375.71 | $378.59 | 4,204,500 |
December 06 2021 | $376.17 | $382.62 | $374.08 | $378.15 | 4,624,500 |
December 03 2021 | $372.83 | $378.36 | $367.92 | $370.97 | 5,237,500 |
December 02 2021 | $365.52 | $373.60 | $364.78 | $370.94 | 3,705,000 |
December 01 2021 | $365.76 | $373.19 | $364.07 | $364.25 | 3,516,200 |
November 30 2021 | $365.62 | $370.01 | $362.60 | $362.92 | 7,773,500 |
November 29 2021 | $368.62 | $372.16 | $367.84 | $368.55 | 3,725,500 |
November 26 2021 | $368.95 | $375.18 | $364.41 | $364.82 | 3,007,800 |
